^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1570.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200612C015700002020-05-29 2:59PM EDT2020-06-120.770.551.20-0.90-53.89%12134.07%
RUT200619C015700002020-05-29 4:14PM EDT2020-06-191.821.652.20-0.37-16.89%8316430.78%
RUTW200626C015700002020-05-29 2:09PM EDT2020-06-263.003.204.10+3.00-50130.36%
RUTW200630C015700002020-05-29 12:04PM EDT2020-06-303.194.104.80-4.71-59.62%33829.43%
RUTW200702C015700002020-05-27 3:47PM EDT2020-07-029.504.505.60+9.50--2129.67%
RUTW200710C015700002020-05-29 3:39PM EDT2020-07-105.876.507.70+5.87-18029.01%
RUT200717C015700002020-05-29 10:54AM EDT2020-07-176.308.409.10-8.78-58.22%113828.15%
RUTW200731C015700002020-05-28 2:16PM EDT2020-07-3118.0212.5013.500.00-101428.06%
RUTW200831C015700002020-05-13 6:58PM EDT2020-08-319.0716.9021.200.00-1126.96%
RUT200918C015700002020-05-27 9:48AM EDT2020-09-1825.9024.9026.500.00-153126.99%
RUTW200930C015700002020-05-13 6:58PM EDT2020-09-3010.0027.5028.300.00--226.36%
RUT201016C015700002020-04-09 12:56PM EDT2020-10-1613.2723.6025.100.00-1423.59%
RUT201218C015700002019-12-20 12:47PM EDT2020-12-18184.69178.60182.400.00-1059.43%
RUT210319C015700002020-05-13 7:00PM EDT2021-03-1920.9860.9064.700.00-3325.53%
RUT210618C015700002020-04-29 9:30AM EDT2021-06-1853.0073.2073.500.00-1923.96%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P015700002020-05-18 1:43PM EDT2020-06-19243.88167.80171.600.00-11110.00%
RUTW200630P015700002020-05-20 9:44AM EDT2020-06-30235.66171.10174.800.00-4110.00%
RUTW200731P015700002020-05-13 6:59PM EDT2020-07-31428.21187.70191.700.00--129.60%
RUTW200831P015700002020-05-13 6:59PM EDT2020-08-31393.56196.70200.700.00--128.68%
RUT200918P015700002020-05-20 3:16PM EDT2020-09-18246.77195.20198.700.00-22325.38%
RUTW200930P015700002020-03-27 5:02AM EDT2020-09-30174.96518.20538.100.00--0129.76%
RUT201120P015700002020-05-27 3:24PM EDT2020-11-20196.72214.70219.100.00-1326.87%
RUT201218P015700002020-05-28 2:46PM EDT2020-12-18213.35221.30225.800.00-18226.79%
RUTW201231P015700002019-12-27 1:04PM EDT2020-12-3175.4485.0094.500.00-110.00%
RUT210115P015700002020-05-12 3:51PM EDT2021-01-15320.86225.80230.900.00-11326.41%
RUT210319P015700002020-05-28 2:46PM EDT2021-03-19228.87236.10242.300.00-1125.91%
RUT210618P015700002020-03-25 1:11PM EDT2021-06-18452.90368.10386.900.00-51948.47%